Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.95 | 6.15 | 5.93 | 6.13 | 6.13 | 17,592,342 |
Mar 27, 2024 | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | 10,470,700 |
Mar 26, 2024 | 5.76 | 5.82 | 5.67 | 5.70 | 5.70 | 11,922,600 |
Mar 25, 2024 | 5.70 | 5.81 | 5.68 | 5.69 | 5.69 | 9,126,100 |
Mar 22, 2024 | 5.67 | 5.81 | 5.64 | 5.65 | 5.65 | 10,254,800 |
Mar 21, 2024 | 5.92 | 5.96 | 5.65 | 5.72 | 5.72 | 17,849,400 |
Mar 20, 2024 | 5.48 | 5.82 | 5.44 | 5.79 | 5.79 | 16,493,300 |
Mar 19, 2024 | 5.59 | 5.61 | 5.50 | 5.52 | 5.52 | 10,617,700 |
Mar 18, 2024 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | 8,646,600 |
Mar 15, 2024 | 5.62 | 5.71 | 5.60 | 5.67 | 5.67 | 23,419,100 |
Mar 14, 2024 | 5.63 | 5.69 | 5.59 | 5.63 | 5.63 | 13,026,500 |
Mar 13, 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.71 | 16,400,800 |
Mar 12, 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.48 | 15,917,500 |
Mar 11, 2024 | 5.36 | 5.62 | 5.34 | 5.58 | 5.58 | 21,638,300 |
Mar 08, 2024 | 5.46 | 5.49 | 5.32 | 5.37 | 5.37 | 16,080,300 |
Mar 07, 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 13,805,900 |
Mar 06, 2024 | 5.26 | 5.41 | 5.24 | 5.33 | 5.33 | 23,944,800 |
Mar 05, 2024 | 5.43 | 5.53 | 5.18 | 5.19 | 5.19 | 33,652,000 |
Mar 05, 2024 | 0.03 Dividend | |||||
Mar 04, 2024 | 5.17 | 5.37 | 5.14 | 5.37 | 5.34 | 22,665,500 |
Mar 01, 2024 | 4.95 | 5.08 | 4.88 | 5.08 | 5.05 | 21,105,800 |
Feb 29, 2024 | 4.87 | 4.95 | 4.83 | 4.90 | 4.87 | 9,296,500 |
Feb 28, 2024 | 4.83 | 4.85 | 4.75 | 4.78 | 4.75 | 8,339,500 |
Feb 27, 2024 | 4.94 | 4.97 | 4.85 | 4.86 | 4.83 | 11,399,400 |
Feb 26, 2024 | 4.91 | 4.96 | 4.88 | 4.92 | 4.89 | 10,407,500 |
Feb 23, 2024 | 4.94 | 5.02 | 4.87 | 4.98 | 4.95 | 9,920,300 |
Feb 22, 2024 | 4.94 | 5.00 | 4.88 | 4.93 | 4.90 | 11,383,400 |
Feb 21, 2024 | 5.05 | 5.07 | 4.92 | 4.96 | 4.93 | 9,763,700 |
Feb 20, 2024 | 5.10 | 5.18 | 5.06 | 5.07 | 5.04 | 10,355,200 |
Feb 16, 2024 | 5.08 | 5.19 | 5.05 | 5.07 | 5.04 | 12,787,400 |
Feb 15, 2024 | 5.11 | 5.35 | 5.11 | 5.13 | 5.10 | 17,859,400 |
Feb 14, 2024 | 4.95 | 5.00 | 4.92 | 4.99 | 4.96 | 12,394,500 |
Feb 13, 2024 | 5.06 | 5.07 | 4.89 | 4.96 | 4.93 | 15,460,800 |
Feb 12, 2024 | 5.17 | 5.25 | 5.11 | 5.21 | 5.18 | 10,543,500 |
Feb 09, 2024 | 5.30 | 5.34 | 5.15 | 5.16 | 5.13 | 12,486,600 |
Feb 08, 2024 | 5.33 | 5.39 | 5.32 | 5.32 | 5.29 | 8,444,100 |
Feb 07, 2024 | 5.44 | 5.46 | 5.37 | 5.39 | 5.36 | 7,069,600 |
Feb 06, 2024 | 5.43 | 5.48 | 5.37 | 5.43 | 5.40 | 8,164,000 |
Feb 05, 2024 | 5.41 | 5.44 | 5.33 | 5.40 | 5.37 | 10,810,900 |
Feb 02, 2024 | 5.59 | 5.59 | 5.44 | 5.50 | 5.47 | 11,840,600 |
Feb 01, 2024 | 5.56 | 5.80 | 5.56 | 5.75 | 5.72 | 11,260,800 |
Jan 31, 2024 | 5.56 | 5.67 | 5.50 | 5.51 | 5.48 | 11,543,700 |
Jan 30, 2024 | 5.61 | 5.64 | 5.48 | 5.52 | 5.49 | 10,927,800 |
Jan 29, 2024 | 5.59 | 5.60 | 5.48 | 5.56 | 5.53 | 9,996,800 |
Jan 26, 2024 | 5.57 | 5.59 | 5.52 | 5.54 | 5.51 | 6,699,400 |
Jan 25, 2024 | 5.52 | 5.61 | 5.47 | 5.56 | 5.53 | 11,443,600 |
Jan 24, 2024 | 5.68 | 5.73 | 5.37 | 5.42 | 5.39 | 17,627,400 |
Jan 23, 2024 | 5.49 | 5.57 | 5.40 | 5.56 | 5.53 | 13,052,600 |
Jan 22, 2024 | 5.35 | 5.47 | 5.30 | 5.44 | 5.41 | 9,783,400 |
Jan 19, 2024 | 5.47 | 5.48 | 5.38 | 5.40 | 5.37 | 13,353,500 |
Jan 18, 2024 | 5.48 | 5.48 | 5.40 | 5.44 | 5.41 | 9,702,700 |
Jan 17, 2024 | 5.52 | 5.59 | 5.40 | 5.43 | 5.40 | 15,419,500 |
Jan 16, 2024 | 5.78 | 5.80 | 5.63 | 5.63 | 5.60 | 13,083,800 |
Jan 12, 2024 | 5.80 | 5.96 | 5.80 | 5.89 | 5.86 | 12,299,400 |
Jan 11, 2024 | 5.62 | 5.68 | 5.55 | 5.63 | 5.60 | 11,902,300 |
Jan 10, 2024 | 5.60 | 5.65 | 5.55 | 5.63 | 5.60 | 8,862,200 |
Jan 09, 2024 | 5.66 | 5.70 | 5.55 | 5.60 | 5.57 | 10,765,100 |
Jan 08, 2024 | 5.63 | 5.74 | 5.60 | 5.69 | 5.66 | 9,353,700 |
Jan 05, 2024 | 5.76 | 5.92 | 5.70 | 5.71 | 5.68 | 11,198,800 |
Jan 04, 2024 | 5.71 | 5.83 | 5.66 | 5.76 | 5.73 | 11,605,900 |
Jan 03, 2024 | 5.76 | 5.80 | 5.67 | 5.72 | 5.69 | 17,053,700 |
Jan 02, 2024 | 6.04 | 6.11 | 5.90 | 5.92 | 5.89 | 14,129,900 |
Dec 29, 2023 | 6.03 | 6.08 | 5.97 | 6.05 | 6.02 | 9,867,400 |
Dec 28, 2023 | 6.21 | 6.26 | 6.08 | 6.08 | 6.05 | 10,323,800 |
Dec 27, 2023 | 6.20 | 6.32 | 6.18 | 6.22 | 6.19 | 9,409,200 |
Dec 26, 2023 | 6.20 | 6.23 | 6.13 | 6.18 | 6.15 | 5,822,600 |
Dec 22, 2023 | 6.23 | 6.34 | 6.16 | 6.16 | 6.13 | 12,751,500 |
Dec 21, 2023 | 6.11 | 6.16 | 6.07 | 6.11 | 6.08 | 12,418,600 |
Dec 20, 2023 | 6.16 | 6.21 | 6.00 | 6.01 | 5.98 | 13,817,900 |
Dec 19, 2023 | 6.04 | 6.25 | 6.02 | 6.18 | 6.15 | 14,504,600 |
Dec 18, 2023 | 6.03 | 6.11 | 5.95 | 6.04 | 6.01 | 12,574,200 |
Dec 15, 2023 | 6.08 | 6.16 | 6.02 | 6.03 | 6.00 | 24,536,800 |
Dec 14, 2023 | 6.09 | 6.25 | 6.09 | 6.12 | 6.09 | 21,832,300 |
Dec 13, 2023 | 5.61 | 6.00 | 5.59 | 5.99 | 5.96 | 19,070,600 |
Dec 12, 2023 | 5.73 | 5.73 | 5.58 | 5.61 | 5.58 | 12,081,500 |
Dec 11, 2023 | 5.66 | 5.74 | 5.60 | 5.72 | 5.69 | 13,880,800 |
Dec 08, 2023 | 5.69 | 5.81 | 5.66 | 5.75 | 5.72 | 14,435,800 |
Dec 07, 2023 | 5.89 | 5.93 | 5.80 | 5.83 | 5.80 | 11,763,300 |
Dec 06, 2023 | 5.86 | 5.97 | 5.83 | 5.89 | 5.86 | 19,763,800 |
Dec 05, 2023 | 5.79 | 5.85 | 5.74 | 5.79 | 5.76 | 14,287,600 |
Dec 04, 2023 | 5.81 | 5.91 | 5.75 | 5.88 | 5.85 | 23,894,100 |
Dec 01, 2023 | 5.89 | 5.98 | 5.85 | 5.94 | 5.91 | 13,303,100 |
Nov 30, 2023 | 5.79 | 5.90 | 5.77 | 5.89 | 5.86 | 13,453,700 |
Nov 29, 2023 | 5.85 | 5.87 | 5.77 | 5.83 | 5.80 | 13,340,300 |
Nov 29, 2023 | 0.03 Dividend | |||||
Nov 28, 2023 | 5.81 | 5.90 | 5.74 | 5.89 | 5.83 | 18,060,700 |
Nov 27, 2023 | 5.66 | 5.75 | 5.61 | 5.71 | 5.65 | 14,726,800 |
Nov 24, 2023 | 5.58 | 5.65 | 5.57 | 5.58 | 5.52 | 6,213,400 |
Nov 22, 2023 | 5.46 | 5.55 | 5.44 | 5.55 | 5.49 | 10,155,000 |
Nov 21, 2023 | 5.43 | 5.58 | 5.42 | 5.43 | 5.37 | 11,335,600 |
Nov 20, 2023 | 5.25 | 5.33 | 5.18 | 5.32 | 5.26 | 9,252,400 |
Nov 17, 2023 | 5.49 | 5.50 | 5.32 | 5.32 | 5.26 | 8,980,700 |
Nov 16, 2023 | 5.37 | 5.56 | 5.33 | 5.43 | 5.37 | 14,350,700 |
Nov 15, 2023 | 5.30 | 5.34 | 5.24 | 5.32 | 5.26 | 10,369,800 |
Nov 14, 2023 | 5.33 | 5.36 | 5.27 | 5.30 | 5.24 | 13,724,500 |
Nov 13, 2023 | 5.16 | 5.27 | 5.13 | 5.15 | 5.10 | 13,302,100 |
Nov 10, 2023 | 5.34 | 5.39 | 5.14 | 5.18 | 5.12 | 12,993,400 |
Nov 09, 2023 | 5.23 | 5.59 | 5.12 | 5.40 | 5.34 | 18,319,100 |
Nov 08, 2023 | 5.30 | 5.37 | 5.21 | 5.23 | 5.17 | 11,568,800 |
Nov 07, 2023 | 5.35 | 5.39 | 5.23 | 5.36 | 5.30 | 14,085,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |